PREVIEW / stock_1min / 2009-07-16
file: by_date/stock_1min/2009/2009-07-16.parquet size: 12.2 MB rows: 935,883 symbols: 2,707
schema
timestamp TIMESTAMP symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| timestamp | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2009-07-16 05:57:00 | AAPL | Stock | 5.2643 | 5.2643 | 5.2643 | 5.2643 | 2800.0 |
| 2009-07-16 07:32:00 | AAPL | Stock | 5.2625 | 5.2625 | 5.2625 | 5.2625 | 2800.0 |
| 2009-07-16 07:42:00 | AAPL | Stock | 5.2436 | 5.2436 | 5.2404 | 5.2404 | 36456.0 |
| 2009-07-16 07:43:00 | AAPL | Stock | 5.2321 | 5.25 | 5.2321 | 5.25 | 8400.0 |
| 2009-07-16 07:49:00 | AAPL | Stock | 5.2271 | 5.2271 | 5.2143 | 5.2143 | 355600.0 |
| 2009-07-16 07:51:00 | AAPL | Stock | 5.2246 | 5.2246 | 5.2246 | 5.2246 | 8400.0 |
| 2009-07-16 07:53:00 | AAPL | Stock | 5.2143 | 5.2143 | 5.2071 | 5.2071 | 32200.0 |
| 2009-07-16 07:54:00 | AAPL | Stock | 5.2107 | 5.2107 | 5.21 | 5.21 | 36400.0 |
| 2009-07-16 07:55:00 | AAPL | Stock | 5.2071 | 5.2096 | 5.2071 | 5.2096 | 40600.0 |
| 2009-07-16 07:56:00 | AAPL | Stock | 5.2043 | 5.2043 | 5.1904 | 5.1925 | 127960.0 |
| 2009-07-16 07:57:00 | AAPL | Stock | 5.1946 | 5.1946 | 5.1929 | 5.1929 | 28868.0 |
| 2009-07-16 07:58:00 | AAPL | Stock | 5.1929 | 5.1946 | 5.1904 | 5.1929 | 61600.0 |
| 2009-07-16 07:59:00 | AAPL | Stock | 5.1929 | 5.1929 | 5.1929 | 5.1929 | 4340.0 |
| 2009-07-16 08:00:00 | AAPL | Stock | 5.1929 | 5.2082 | 5.1929 | 5.1964 | 163408.0 |
| 2009-07-16 08:01:00 | AAPL | Stock | 5.2057 | 5.2071 | 5.2057 | 5.2071 | 11200.0 |
| 2009-07-16 08:03:00 | AAPL | Stock | 5.2014 | 5.2014 | 5.1929 | 5.1929 | 56476.0 |
| 2009-07-16 08:04:00 | AAPL | Stock | 5.1929 | 5.1964 | 5.1929 | 5.1964 | 71400.0 |
| 2009-07-16 08:05:00 | AAPL | Stock | 5.1946 | 5.1964 | 5.1946 | 5.1964 | 46984.0 |
| 2009-07-16 08:06:00 | AAPL | Stock | 5.2004 | 5.2004 | 5.2004 | 5.2004 | 5600.0 |
| 2009-07-16 08:07:00 | AAPL | Stock | 5.2018 | 5.2018 | 5.2004 | 5.2014 | 32200.0 |
| 2009-07-16 08:08:00 | AAPL | Stock | 5.2014 | 5.2014 | 5.2014 | 5.2014 | 7000.0 |
| 2009-07-16 08:09:00 | AAPL | Stock | 5.2014 | 5.2014 | 5.2014 | 5.2014 | 11200.0 |
| 2009-07-16 08:10:00 | AAPL | Stock | 5.2018 | 5.2054 | 5.2018 | 5.2054 | 8400.0 |
| 2009-07-16 08:11:00 | AAPL | Stock | 5.2054 | 5.2071 | 5.2054 | 5.2071 | 5600.0 |
| 2009-07-16 08:12:00 | AAPL | Stock | 5.2071 | 5.2071 | 5.2054 | 5.2071 | 8400.0 |
| 2009-07-16 08:13:00 | AAPL | Stock | 5.2039 | 5.2039 | 5.2029 | 5.2036 | 63280.0 |
| 2009-07-16 08:14:00 | AAPL | Stock | 5.2036 | 5.2036 | 5.1993 | 5.1993 | 36400.0 |
| 2009-07-16 08:15:00 | AAPL | Stock | 5.1986 | 5.2 | 5.1986 | 5.2 | 92960.0 |
| 2009-07-16 08:16:00 | AAPL | Stock | 5.2 | 5.2 | 5.1946 | 5.1964 | 96684.0 |
| 2009-07-16 08:17:00 | AAPL | Stock | 5.1964 | 5.1968 | 5.1964 | 5.1964 | 95200.0 |
| 2009-07-16 08:18:00 | AAPL | Stock | 5.1968 | 5.1968 | 5.1968 | 5.1968 | 30800.0 |
| 2009-07-16 08:19:00 | AAPL | Stock | 5.1968 | 5.1968 | 5.1968 | 5.1968 | 28700.0 |
| 2009-07-16 08:20:00 | AAPL | Stock | 5.1964 | 5.1964 | 5.1964 | 5.1964 | 2800.0 |
| 2009-07-16 08:21:00 | AAPL | Stock | 5.1964 | 5.1968 | 5.1964 | 5.1968 | 52304.0 |
| 2009-07-16 08:22:00 | AAPL | Stock | 5.1964 | 5.1964 | 5.1932 | 5.1932 | 59444.0 |
| 2009-07-16 08:23:00 | AAPL | Stock | 5.1957 | 5.1968 | 5.1957 | 5.1968 | 50400.0 |
| 2009-07-16 08:24:00 | AAPL | Stock | 5.1968 | 5.1968 | 5.1968 | 5.1968 | 10080.0 |
| 2009-07-16 08:25:00 | AAPL | Stock | 5.2004 | 5.2036 | 5.2004 | 5.2036 | 28980.0 |
| 2009-07-16 08:26:00 | AAPL | Stock | 5.2036 | 5.2036 | 5.2036 | 5.2036 | 58800.0 |
| 2009-07-16 08:27:00 | AAPL | Stock | 5.2018 | 5.2018 | 5.2011 | 5.2011 | 5600.0 |
| 2009-07-16 08:28:00 | AAPL | Stock | 5.2036 | 5.2071 | 5.2036 | 5.2071 | 52500.0 |
| 2009-07-16 08:29:00 | AAPL | Stock | 5.2071 | 5.2071 | 5.2039 | 5.2039 | 11200.0 |
| 2009-07-16 08:30:00 | AAPL | Stock | 5.2068 | 5.2154 | 5.2068 | 5.2139 | 202944.0 |
| 2009-07-16 08:31:00 | AAPL | Stock | 5.2143 | 5.2143 | 5.2107 | 5.2143 | 210924.0 |
| 2009-07-16 08:32:00 | AAPL | Stock | 5.2143 | 5.2232 | 5.2143 | 5.2161 | 94836.0 |
| 2009-07-16 08:33:00 | AAPL | Stock | 5.2225 | 5.2268 | 5.2143 | 5.2143 | 124236.0 |
| 2009-07-16 08:34:00 | AAPL | Stock | 5.2232 | 5.2232 | 5.2211 | 5.2211 | 14000.0 |
| 2009-07-16 08:35:00 | AAPL | Stock | 5.2229 | 5.2229 | 5.2179 | 5.2179 | 34328.0 |
| 2009-07-16 08:36:00 | AAPL | Stock | 5.2143 | 5.2143 | 5.2143 | 5.2143 | 14000.0 |
| 2009-07-16 08:37:00 | AAPL | Stock | 5.2146 | 5.2175 | 5.2143 | 5.2175 | 47348.0 |
> showing 50 of 935,883 rows — these rows as CSV